日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2022-06-23 |
13.80 |
13.87 |
13.52 |
13.85 |
73780手 |
10124万 |
0.05 |
0.36% |
2022-06-22 |
14.10 |
14.24 |
13.78 |
13.80 |
80889手 |
11307万 |
-0.37 |
-2.61% |
2022-06-21 |
14.17 |
14.36 |
14.00 |
14.17 |
108079手 |
15273万 |
0.09 |
0.64% |
2022-06-20 |
14.90 |
14.90 |
13.80 |
14.08 |
207802手 |
29365万 |
-1.07 |
-7.06% |
2022-06-17 |
15.24 |
15.48 |
14.96 |
15.15 |
98572手 |
14933万 |
-0.10 |
-0.66% |
2022-06-16 |
15.64 |
15.72 |
15.00 |
15.25 |
166372手 |
25351万 |
-0.47 |
-2.99% |
2022-06-15 |
16.11 |
16.13 |
15.68 |
15.72 |
82353手 |
13046万 |
-0.31 |
-1.93% |
2022-06-14 |
15.73 |
16.21 |
15.49 |
16.03 |
136390手 |
21653万 |
0.32 |
2.04% |
2022-06-13 |
15.78 |
16.06 |
15.53 |
15.71 |
103625手 |
16318万 |
-0.14 |
-0.88% |
2022-06-10 |
15.50 |
15.94 |
15.49 |
15.85 |
94958手 |
14978万 |
0.06 |
0.38% |
2022-06-09 |
16.00 |
16.25 |
15.70 |
15.79 |
118931手 |
18930万 |
-0.04 |
-0.25% |
2022-06-08 |
15.50 |
15.90 |
15.40 |
15.83 |
110558手 |
17338万 |
0.32 |
2.06% |
2022-06-07 |
15.28 |
15.58 |
15.17 |
15.51 |
96028手 |
14792万 |
0.24 |
1.57% |
2022-06-06 |
15.00 |
15.39 |
14.96 |
15.27 |
85777手 |
13074万 |
0.42 |
2.83% |
2022-06-02 |
15.07 |
15.07 |
14.63 |
14.85 |
146048手 |
21663万 |
-0.38 |
-2.50% |
2022-06-01 |
15.05 |
15.30 |
14.70 |
15.23 |
122586手 |
18426万 |
0.17 |
1.13% |
2022-05-31 |
14.68 |
15.19 |
14.53 |
15.06 |
167854手 |
25030万 |
0.63 |
4.37% |
2022-05-30 |
14.52 |
14.68 |
14.15 |
14.43 |
101638手 |
14603万 |
-0.02 |
-0.14% |
2022-05-27 |
14.23 |
14.62 |
14.15 |
14.45 |
175612手 |
25338万 |
0.45 |
3.21% |
2022-05-26 |
13.44 |
14.13 |
13.39 |
14.00 |
162198手 |
22332万 |
0.56 |
4.17% |
2022-05-25 |
12.94 |
13.50 |
12.87 |
13.44 |
117935手 |
15720万 |
0.58 |
4.51% |
2022-05-24 |
12.98 |
13.38 |
12.80 |
12.86 |
107696手 |
14135万 |
-0.12 |
-0.92% |
2022-05-23 |
12.80 |
13.04 |
12.71 |
12.98 |
52535手 |
6777万 |
0.18 |
1.41% |
2022-05-20 |
12.57 |
12.82 |
12.56 |
12.80 |
56630手 |
7217万 |
0.21 |
1.67% |
2022-05-19 |
12.61 |
12.75 |
12.36 |
12.59 |
67530手 |
8447万 |
-0.32 |
-2.48% |
2022-05-18 |
13.01 |
13.01 |
12.63 |
12.91 |
90262手 |
11597万 |
-0.22 |
-1.68% |
2022-05-17 |
12.97 |
13.31 |
12.80 |
13.13 |
129937手 |
17077万 |
0.38 |
2.98% |
2022-05-16 |
12.67 |
12.89 |
12.55 |
12.75 |
74515手 |
9481万 |
0.15 |
1.19% |
2022-05-13 |
12.53 |
12.67 |
12.45 |
12.60 |
69691手 |
8768万 |
0.19 |
1.53% |
2022-05-12 |
12.55 |
12.70 |
12.29 |
12.41 |
60403手 |
7545万 |
-0.04 |
-0.32% |
2022-05-11 |
12.45 |
12.67 |
12.40 |
12.45 |
64539手 |
8064万 |
0.03 |
0.24% |
2022-05-10 |
12.35 |
12.49 |
12.06 |
12.42 |
84431手 |
10382万 |
-0.21 |
-1.66% |
2022-05-09 |
12.65 |
12.71 |
12.42 |
12.63 |
49075手 |
6162万 |
-0.03 |
-0.24% |
2022-05-06 |
12.56 |
12.88 |
12.43 |
12.66 |
75082手 |
9459万 |
-0.15 |
-1.17% |
2022-05-05 |
12.68 |
13.00 |
12.60 |
12.81 |
77803手 |
9988万 |
0.32 |
2.56% |
2022-04-29 |
12.10 |
12.53 |
12.01 |
12.49 |
87330手 |
10777万 |
0.51 |
4.26% |
2022-04-28 |
11.85 |
12.12 |
11.76 |
11.98 |
69682手 |
8323万 |
0.00 |
0.00% |
2022-04-27 |
11.31 |
12.00 |
11.16 |
11.98 |
93661手 |
10908万 |
0.60 |
5.27% |
2022-04-26 |
11.88 |
11.94 |
11.29 |
11.38 |
89490手 |
10349万 |
-0.59 |
-4.93% |
2022-04-25 |
12.61 |
12.73 |
11.65 |
11.97 |
128244手 |
15494万 |
-0.97 |
-7.50% |
2022-04-22 |
12.55 |
13.04 |
12.51 |
12.94 |
62324手 |
7978万 |
0.11 |
0.86% |
2022-04-21 |
13.00 |
13.23 |
12.75 |
12.83 |
80912手 |
10480万 |
-0.23 |
-1.76% |
2022-04-20 |
13.39 |
13.47 |
12.98 |
13.06 |
82517手 |
10863万 |
-0.49 |
-3.62% |
2022-04-19 |
13.34 |
13.64 |
13.17 |
13.55 |
64767手 |
8720万 |
0.19 |
1.42% |
2022-04-18 |
13.83 |
13.84 |
13.25 |
13.36 |
76928手 |
10348万 |
-0.46 |
-3.33% |
2022-04-15 |
13.48 |
13.90 |
13.48 |
13.82 |
104231手 |
14361万 |
0.36 |
2.67% |
2022-04-14 |
13.40 |
13.60 |
13.22 |
13.46 |
77999手 |
10484万 |
0.11 |
0.82% |
2022-04-13 |
13.28 |
13.50 |
13.14 |
13.35 |
97593手 |
13022万 |
0.19 |
1.44% |
2022-04-12 |
13.39 |
13.39 |
12.84 |
13.16 |
87091手 |
11366万 |
-0.05 |
-0.38% |
2022-04-11 |
13.33 |
13.55 |
13.11 |
13.21 |
100992手 |
13433万 |
-0.09 |
-0.68% |
2022-04-08 |
13.44 |
13.53 |
13.06 |
13.30 |
75095手 |
9943万 |
-0.09 |
-0.67% |
2022-04-07 |
13.78 |
13.88 |
13.38 |
13.39 |
86598手 |
11767万 |
-0.56 |
-4.01% |
2022-04-06 |
13.61 |
13.99 |
13.58 |
13.95 |
110888手 |
15295万 |
0.38 |
2.80% |
2022-04-01 |
13.60 |
13.70 |
13.40 |
13.57 |
77967手 |
10563万 |
-0.07 |
-0.51% |
2022-03-31 |
13.75 |
13.78 |
13.61 |
13.64 |
72450手 |
9910万 |
-0.12 |
-0.87% |
2022-03-30 |
13.89 |
13.93 |
13.39 |
13.76 |
167828手 |
22959万 |
-0.18 |
-1.29% |
2022-03-29 |
14.00 |
14.15 |
13.70 |
13.94 |
152246手 |
21123万 |
-0.27 |
-1.90% |
2022-03-28 |
13.88 |
14.50 |
13.55 |
14.21 |
185175手 |
26207万 |
0.42 |
3.05% |
2022-03-25 |
13.52 |
14.03 |
13.38 |
13.79 |
113843手 |
15666万 |
-0.02 |
-0.14% |
2022-03-24 |
14.08 |
14.09 |
13.75 |
13.81 |
94018手 |
13087万 |
-0.04 |
-0.29% |
2022-03-23 |
13.80 |
13.99 |
13.66 |
13.85 |
131230手 |
18098万 |
-0.19 |
-1.35% |
2022-03-22 |
13.80 |
14.24 |
13.75 |
14.04 |
196703手 |
27608万 |
0.39 |
2.86% |
2022-03-21 |
13.60 |
13.88 |
13.38 |
13.65 |
127891手 |
17386万 |
0.10 |
0.74% |
2022-03-18 |
13.55 |
13.82 |
13.31 |
13.55 |
206451手 |
28071万 |
0.25 |
1.88% |
2022-03-17 |
12.99 |
13.37 |
12.78 |
13.30 |
196109手 |
25683万 |
0.35 |
2.70% |
2022-03-16 |
12.79 |
12.98 |
12.30 |
12.95 |
282862手 |
35946万 |
0.19 |
1.49% |
2022-03-15 |
13.60 |
13.68 |
12.70 |
12.76 |
313129手 |
41154万 |
-1.26 |
-8.99% |
2022-03-14 |
14.67 |
14.79 |
13.85 |
14.02 |
215867手 |
30930万 |
-0.96 |
-6.41% |
2022-03-11 |
15.35 |
15.45 |
14.53 |
14.98 |
195399手 |
29030万 |
-0.59 |
-3.79% |
2022-03-10 |
15.58 |
15.69 |
15.10 |
15.57 |
150874手 |
23312万 |
-0.19 |
-1.21% |
2022-03-09 |
16.58 |
16.63 |
15.18 |
15.76 |
159925手 |
25287万 |
-0.70 |
-4.25% |
2022-03-08 |
16.90 |
16.97 |
16.17 |
16.46 |
157846手 |
26045万 |
-0.44 |
-2.60% |
2022-03-07 |
17.30 |
17.60 |
16.84 |
16.90 |
225497手 |
38714万 |
0.11 |
0.66% |
2022-03-04 |
17.00 |
17.14 |
16.68 |
16.79 |
156399手 |
26380万 |
-0.63 |
-3.62% |
2022-03-03 |
17.61 |
18.11 |
17.23 |
17.42 |
241558手 |
42534万 |
0.11 |
0.64% |
2022-03-02 |
17.67 |
17.68 |
17.03 |
17.31 |
208240手 |
36092万 |
0.48 |
2.85% |
2022-03-01 |
16.99 |
17.25 |
16.62 |
16.83 |
127377手 |
21416万 |
-0.35 |
-2.04% |
2022-02-28 |
16.55 |
17.64 |
16.33 |
17.18 |
267760手 |
45778万 |
0.69 |
4.18% |
2022-02-25 |
16.11 |
16.80 |
15.82 |
16.49 |
211900手 |
34576万 |
-0.22 |
-1.32% |
2022-02-24 |
15.43 |
16.90 |
15.40 |
16.71 |
363638手 |
59656万 |
1.35 |
8.79% |
2022-02-23 |
15.66 |
15.69 |
15.26 |
15.36 |
96905手 |
14897万 |
-0.46 |
-2.91% |
2022-02-22 |
15.71 |
16.18 |
15.46 |
15.82 |
164211手 |
26006万 |
0.39 |
2.53% |
2022-02-21 |
15.76 |
15.89 |
15.29 |
15.43 |
91558手 |
14147万 |
-0.30 |
-1.91% |
2022-02-18 |
15.56 |
16.07 |
15.42 |
15.73 |
68200手 |
10758万 |
-0.04 |
-0.25% |
2022-02-17 |
15.40 |
16.08 |
15.27 |
15.77 |
104822手 |
16488万 |
0.26 |
1.68% |
2022-02-16 |
15.41 |
15.71 |
15.00 |
15.51 |
89198手 |
13724万 |
-0.22 |
-1.40% |
2022-02-15 |
16.27 |
16.27 |
15.57 |
15.73 |
118612手 |
18741万 |
-0.60 |
-3.67% |
2022-02-14 |
16.50 |
16.97 |
16.01 |
16.33 |
204946手 |
33642万 |
0.39 |
2.45% |